42.82
+0.215(+0.50%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 42.77 | 42.82 | 42.82 | 42.82 | 42.67 | 2,713 |
September 05, 2025 | 42.77 | 42.6 | 42.6 | 42.84 | 42.51 | 2,426 |
September 04, 2025 | 42.41 | 42.6 | 42.6 | 42.64 | 42.37 | 8,556 |
September 03, 2025 | 42.34 | 42.34 | 42.34 | 42.43 | 42.22 | 2,961 |
September 02, 2025 | 42.7 | 42.09 | 42.09 | 42.71 | 42.09 | 19,974 |
September 01, 2025 | 42.79 | 42.74 | 42.74 | 42.83 | 42.7 | 22,508 |
August 29, 2025 | 42.86 | 42.63 | 42.63 | 42.86 | 42.63 | 418 |
August 28, 2025 | 43.13 | 42.92 | 42.92 | 43.13 | 42.87 | 4,565 |
August 27, 2025 | 43.01 | 42.95 | 42.95 | 43.01 | 42.9 | 2,721 |
August 26, 2025 | 42.99 | 42.92 | 42.92 | 43.05 | 42.92 | 1,549 |
August 25, 2025 | 43.45 | 43.27 | 43.27 | 43.51 | 43.27 | 1,410 |
August 22, 2025 | 43.28 | 43.57 | 43.57 | 43.62 | 43.28 | 2,143 |
August 21, 2025 | 43.34 | 43.36 | 43.36 | 43.36 | 43.2 | 2,152 |
August 20, 2025 | 43.18 | 43.39 | 43.39 | 43.43 | 43.18 | 5,173 |
August 19, 2025 | 43.1 | 43.38 | 43.38 | 43.4 | 43.06 | 14,729 |
August 18, 2025 | 43 | 43.01 | 43.01 | 43.01 | 42.87 | 1,377 |
August 15, 2025 | 43.16 | 43.03 | 43.03 | 43.19 | 43 | 1,587 |
August 14, 2025 | 42.67 | 42.93 | 42.93 | 42.93 | 42.67 | 2,784 |
August 13, 2025 | 42.56 | 42.64 | 42.64 | 42.64 | 42.56 | 25 |
August 12, 2025 | 42.45 | 42.37 | 42.37 | 42.45 | 42.24 | 2,567 |
August 11, 2025 | 42.54 | 42.29 | 42.29 | 42.54 | 42.29 | 1,837 |
August 08, 2025 | 42.38 | 42.4 | 42.4 | 42.42 | 42.33 | 1,281 |
August 07, 2025 | 41.86 | 42.31 | 42.31 | 42.37 | 41.86 | 3,605 |
August 06, 2025 | 41.92 | 41.77 | 41.77 | 41.92 | 41.72 | 3,697 |
August 05, 2025 | 41.93 | 41.84 | 41.84 | 41.96 | 41.83 | 3,817 |
August 04, 2025 | 41.38 | 41.75 | 41.75 | 41.75 | 41.38 | 5,771 |
August 01, 2025 | 41.69 | 41.13 | 41.13 | 41.69 | 41.13 | 4,050 |
July 31, 2025 | 42.75 | 42.25 | 42.25 | 42.75 | 42.25 | 13,448 |
July 30, 2025 | 42.57 | 42.63 | 42.63 | 42.74 | 42.55 | 3,412 |
July 29, 2025 | 42.74 | 42.65 | 42.65 | 43.07 | 42.64 | 3,326 |
July 28, 2025 | 43.2 | 42.63 | 42.63 | 43.2 | 42.61 | 4,292 |
July 25, 2025 | 42.62 | 42.75 | 42.75 | 42.81 | 42.57 | 2,378 |
July 24, 2025 | 42.99 | 42.8 | 42.8 | 43.05 | 42.74 | 12,559 |
July 23, 2025 | 42.66 | 42.75 | 42.75 | 42.84 | 42.66 | 1,502 |
July 22, 2025 | 42.38 | 42.27 | 42.27 | 42.38 | 42.13 | 732 |
July 21, 2025 | 42.54 | 42.46 | 42.46 | 42.54 | 42.39 | 12,628 |
July 18, 2025 | 42.69 | 42.52 | 42.52 | 42.76 | 42.51 | 4,565 |
July 17, 2025 | 42.42 | 42.55 | 42.55 | 42.55 | 42.38 | 3,954 |
July 16, 2025 | 42.27 | 42.05 | 42.05 | 42.4 | 42.05 | 12,726 |
July 15, 2025 | 42.7 | 42.4 | 42.4 | 42.72 | 42.4 | 5,065 |
July 14, 2025 | 42.31 | 42.56 | 42.56 | 42.57 | 42.31 | 4,851 |
July 11, 2025 | 42.94 | 42.63 | 42.63 | 42.94 | 42.61 | 3,120 |
July 10, 2025 | 43.07 | 43.1 | 43.1 | 43.13 | 43.06 | 2,960 |
July 09, 2025 | 42.6 | 42.95 | 42.95 | 42.97 | 42.6 | 7,815 |
July 08, 2025 | 42.37 | 42.56 | 42.56 | 42.56 | 42.25 | 20,419 |
July 07, 2025 | 42.14 | 42.37 | 42.37 | 42.37 | 42.13 | 8,197 |
July 04, 2025 | 42.2 | 42.13 | 42.13 | 42.2 | 42.01 | 3,403 |
July 03, 2025 | 42.39 | 42.37 | 42.37 | 42.39 | 42.22 | 6,526 |
July 02, 2025 | 42.2 | 42.25 | 42.25 | 42.25 | 42.05 | 11,478 |
July 01, 2025 | 42.22 | 41.99 | 41.99 | 42.22 | 41.84 | 8,191 |
June 30, 2025 | 42.4 | 42.12 | 42.12 | 42.4 | 42.05 | 13,112 |
June 27, 2025 | 42.02 | 42.3 | 42.3 | 42.3 | 42.02 | 1,695 |
June 26, 2025 | 41.87 | 41.71 | 41.71 | 41.87 | 41.62 | 1,052 |
June 25, 2025 | 42.1 | 41.7 | 41.7 | 42.1 | 41.7 | 476 |
June 24, 2025 | 42.16 | 42.04 | 42.04 | 42.16 | 42 | 2,060 |
June 23, 2025 | 41.45 | 41.48 | 41.48 | 41.64 | 41.3 | 8,675 |
June 20, 2025 | 41.73 | 41.67 | 41.67 | 41.91 | 41.61 | 2,086 |
June 19, 2025 | 41.66 | 41.48 | 41.48 | 41.7 | 41.48 | 12,191 |
June 18, 2025 | 42.94 | 42.74 | 41.87 | 42.94 | 42.72 | 2,851 |
June 17, 2025 | 43.01 | 42.95 | 42.08 | 43.05 | 42.93 | 1,318 |